BitVentures Limited (BVC)
NASDAQ: BVC · Real-Time Price · USD
10.24
-0.37 (-3.49%)
At close: Apr 24, 2026, 4:00 PM EDT
10.07
-0.17 (-1.66%)
After-hours: Apr 24, 2026, 7:31 PM EDT
BitVentures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9.88 | 10.86 | 9.81 | 10.24 | 10.24 | -3.49% | 4,548 |
| Apr 22, 2026 | 10.66 | 10.66 | 10.60 | 10.61 | 10.61 | -0.75% | 713 |
| Apr 17, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.14% | 641 |
| Apr 16, 2026 | 10.88 | 10.97 | 10.57 | 10.57 | 10.57 | -2.13% | 2,397 |
| Apr 15, 2026 | 10.75 | 11.00 | 10.03 | 10.80 | 10.80 | -3.14% | 6,121 |
| Apr 14, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 8.36% | 802 |
| Apr 13, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -2.19% | 1,999 |
| Apr 10, 2026 | 10.64 | 10.64 | 10.52 | 10.52 | 10.52 | 0.19% | 723 |
| Apr 8, 2026 | 10.53 | 10.53 | 10.50 | 10.50 | 10.50 | - | 725 |
| Apr 7, 2026 | 9.20 | 10.60 | 9.20 | 10.50 | 10.50 | -3.49% | 5,736 |
| Apr 6, 2026 | 11.07 | 11.07 | 10.88 | 10.88 | 10.88 | 11.02% | 1,087 |
| Apr 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -5.41% | 271 |
| Apr 1, 2026 | 10.60 | 10.67 | 10.34 | 10.36 | 10.36 | -2.40% | 2,274 |
| Mar 31, 2026 | 11.06 | 11.08 | 10.40 | 10.62 | 10.61 | -2.41% | 4,786 |
| Mar 30, 2026 | 10.07 | 11.62 | 9.46 | 10.88 | 10.88 | 11.79% | 13,479 |
| Mar 27, 2026 | 8.90 | 10.36 | 8.90 | 9.73 | 9.73 | 12.10% | 10,013 |
| Mar 26, 2026 | 8.83 | 8.83 | 8.67 | 8.68 | 8.68 | -1.70% | 1,349 |
| Mar 25, 2026 | 7.98 | 8.93 | 7.98 | 8.83 | 8.83 | 10.38% | 7,137 |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 295 |
| Mar 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | 709 |
| Mar 20, 2026 | 8.10 | 8.39 | 8.10 | 8.35 | 8.35 | 4.11% | 1,211 |
| Mar 19, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.96% | 298 |
| Mar 18, 2026 | 8.46 | 8.50 | 8.27 | 8.27 | 8.27 | -0.90% | 912 |
| Mar 17, 2026 | 8.57 | 8.57 | 7.90 | 8.34 | 8.34 | -1.88% | 2,207 |
| Mar 16, 2026 | 8.11 | 8.50 | 8.11 | 8.50 | 8.50 | 7.73% | 1,935 |
| Mar 12, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -5.51% | 297 |
| Mar 11, 2026 | 8.12 | 8.35 | 8.12 | 8.35 | 8.35 | 2.45% | 847 |
| Mar 10, 2026 | 7.90 | 8.22 | 7.90 | 8.15 | 8.15 | 3.56% | 3,629 |
| Mar 9, 2026 | 7.87 | 7.87 | 7.65 | 7.87 | 7.87 | 4.78% | 1,934 |
| Mar 6, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -9.07% | 800 |
| Mar 5, 2026 | 7.00 | 8.27 | 7.00 | 8.26 | 8.26 | 18.00% | 9,944 |
| Mar 4, 2026 | 6.70 | 7.10 | 6.59 | 7.00 | 7.00 | 4.48% | 3,227 |
| Mar 3, 2026 | 6.92 | 6.95 | 6.70 | 6.70 | 6.70 | - | 1,257 |
| Mar 2, 2026 | 6.68 | 6.70 | 6.58 | 6.70 | 6.70 | -4.69% | 714 |
| Feb 27, 2026 | 6.40 | 7.03 | 6.20 | 7.03 | 7.03 | 2.63% | 5,017 |
| Feb 25, 2026 | 6.44 | 6.85 | 6.44 | 6.85 | 6.85 | -1.01% | 1,279 |
| Feb 24, 2026 | 6.70 | 7.17 | 6.70 | 6.92 | 6.92 | -3.89% | 1,978 |
| Feb 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.26% | 3,070 |
| Feb 20, 2026 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | 6.06% | 993 |
| Feb 19, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -6.22% | 511 |
| Feb 18, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 3.56% | 353 |
| Feb 17, 2026 | 7.76 | 7.76 | 7.30 | 7.30 | 7.30 | - | 2,684 |
| Feb 13, 2026 | 7.24 | 7.34 | 7.24 | 7.30 | 7.30 | -5.81% | 1,793 |
| Feb 12, 2026 | 7.30 | 7.75 | 7.30 | 7.75 | 7.75 | -2.88% | 2,476 |
| Feb 10, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.24% | 816 |
| Feb 9, 2026 | 8.08 | 8.19 | 8.08 | 8.08 | 8.08 | -4.04% | 4,607 |
| Feb 6, 2026 | 8.69 | 8.69 | 8.42 | 8.42 | 8.42 | -0.24% | 1,111 |
| Feb 5, 2026 | 8.90 | 8.90 | 8.44 | 8.44 | 8.44 | -4.95% | 2,255 |
| Feb 4, 2026 | 8.95 | 8.95 | 8.28 | 8.88 | 8.88 | -0.56% | 2,149 |
| Feb 3, 2026 | 8.69 | 9.05 | 8.69 | 8.93 | 8.93 | -0.33% | 5,798 |